Narayana Hrudayalaya Limited - NH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,727.8	1,725	1,725	1,730.9	1,692.5	234,641
September 25, 2025	1,729.5	1,720.4	1,720.4	1,736	1,715	156,942
September 24, 2025	1,741.8	1,721.2	1,721.2	1,742.5	1,714.9	241,402
September 23, 2025	1,747.5	1,733.2	1,733.2	1,758.8	1,726.1	181,295
September 22, 2025	1,777.9	1,739.3	1,739.3	1,778	1,731	220,443
September 19, 2025	1,794.5	1,772.8	1,772.8	1,798.2	1,752	1.19M
September 18, 2025	1,810	1,787.8	1,787.8	1,814	1,779.7	141,931
September 17, 2025	1,793	1,807.1	1,807.1	1,834.8	1,783.4	352,317
September 16, 2025	1,772.8	1,785.5	1,785.5	1,798.9	1,771.2	208,084
September 15, 2025	1,755.5	1,772.8	1,772.8	1,786.8	1,752.1	180,914
September 12, 2025	1,749.9	1,764.3	1,764.3	1,775.7	1,741	219,410
September 11, 2025	1,780	1,738.4	1,738.4	1,784.1	1,726.1	415,354
September 10, 2025	1,760	1,782.4	1,782.4	1,789.2	1,754	223,887
September 09, 2025	1,784.7	1,745.3	1,745.3	1,792.1	1,739	259,623
September 08, 2025	1,795.2	1,784.7	1,784.7	1,798.9	1,757	282,442
September 05, 2025	1,829	1,785.6	1,785.6	1,837.1	1,781.1	353,412
September 04, 2025	1,819.6	1,837.5	1,837.5	1,844	1,790.3	274,494
September 03, 2025	1,774.8	1,809.2	1,809.2	1,820	1,757	284,948
September 02, 2025	1,785.4	1,766.3	1,766.3	1,793.9	1,762.8	153,094
September 01, 2025	1,754	1,785.2	1,785.2	1,795.2	1,740.6	202,102
August 29, 2025	1,749	1,753.8	1,753.8	1,779.1	1,741.2	185,646
August 28, 2025	1,784.9	1,754	1,754	1,787.7	1,748.3	218,601
August 26, 2025	1,845	1,777.2	1,777.2	1,849	1,772	312,043
August 25, 2025	1,822.7	1,845.8	1,845.8	1,853	1,821	194,397
August 22, 2025	1,847.9	1,813.7	1,813.7	1,848.9	1,810	137,697
August 21, 2025	1,848	1,847.9	1,847.9	1,855	1,824	153,041
August 20, 2025	1,847	1,839.1	1,839.1	1,853	1,830	172,822
August 19, 2025	1,843	1,847.1	1,847.1	1,854	1,822.5	242,090
August 18, 2025	1,812	1,834.1	1,834.1	1,847.1	1,803.1	288,051
August 14, 2025	1,839	1,812	1,812	1,840	1,801.4	202,525
August 13, 2025	1,820	1,830.9	1,830.9	1,840	1,799.4	273,297
August 12, 2025	1,774.3	1,811.8	1,811.8	1,832.5	1,773.8	316,793
August 11, 2025	1,727	1,765.6	1,765.6	1,773	1,700	461,022
August 08, 2025	1,779	1,737.2	1,737.2	1,779.4	1,726	390,517
August 07, 2025	1,750	1,777.8	1,777.8	1,788.1	1,736.6	559,729
August 06, 2025	1,808.4	1,768.6	1,768.6	1,830	1,762.3	490,147
August 05, 2025	1,842.9	1,807.5	1,807.5	1,850.3	1,801.5	339,817
August 04, 2025	1,915.5	1,829.7	1,829.7	1,924.5	1,790.1	1.26M
August 01, 2025	1,915.2	1,945.5	1,945.5	1,963.7	1,911.2	272,807
July 31, 2025	1,924	1,915.2	1,915.2	1,983	1,909.8	408,345
July 30, 2025	1,984.4	1,937.8	1,937.8	1,995	1,935	180,947
July 29, 2025	1,976.4	1,982.6	1,982.6	2,001	1,965.1	208,818
July 28, 2025	1,975	1,991.3	1,991.3	2,013.8	1,971.7	282,263
July 25, 2025	1,970.2	1,991.6	1,991.6	2,001.5	1,962.7	220,412
July 24, 2025	1,998	1,980.6	1,980.6	2,014.8	1,970.6	295,832
July 23, 2025	1,995.2	1,995.8	1,995.8	2,005	1,983.9	199,112
July 22, 2025	1,924.9	1,985.5	1,985.5	1,992	1,924.4	567,139
July 21, 2025	1,951.8	1,915.8	1,915.8	1,968.7	1,910.3	367,874
July 18, 2025	1,965.2	1,951.8	1,951.8	1,969.8	1,930.3	231,671
July 17, 2025	1,951.3	1,961.3	1,961.3	1,989	1,951.3	272,500
July 16, 2025	1,985	1,951.3	1,951.3	1,990.8	1,945	309,312
July 15, 2025	2,026.9	1,984.5	1,984.5	2,032	1,972.5	315,251
July 14, 2025	2,020.5	2,019.8	2,019.8	2,045	2,002	406,879
July 11, 2025	1,979.6	2,007	2,007	2,028	1,970.1	462,826
July 10, 2025	1,982	1,970.1	1,970.1	1,984.9	1,956.9	209,530
July 09, 2025	1,975	1,969.2	1,969.2	1,993.9	1,957	300,182
July 08, 2025	1,990	1,964.9	1,964.9	1,995	1,961	243,074
July 07, 2025	2,012.6	1,990.3	1,990.3	2,017.9	1,983.1	212,180
July 04, 2025	2,017.3	2,011.4	2,011.4	2,020	1,983	427,523
July 03, 2025	1,989.2	2,005.9	2,005.9	2,084	1,989.2	2.21M

Narayana Hrudayalaya Limited (NH.NS) NSE